美敦力公司

MDT
🏛️ 德国 →
83.57
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 83.44 84.09 83.25 83.57 0.0M
2025-10-03 81.57 83.20 81.11 82.79 0.0M
2025-10-02 80.66 81.55 80.17 81.41 0.0M
2025-10-01 80.72 81.27 78.38 80.96 0.0M
2025-09-30 80.16 81.24 79.53 81.24 0.0M
2025-09-29 80.49 80.80 79.58 80.25 0.0M
2025-09-26 80.04 80.75 79.49 80.65 0.0M
2025-09-25 81.50 81.87 79.48 80.80 0.0M
2025-09-24 80.77 81.77 80.27 81.27 0.0M
2025-09-23 80.32 80.79 80.00 80.42 0.0M
2025-09-22 81.35 81.45 80.29 80.40 0.0M
2025-09-19 81.02 81.99 80.29 81.10 0.0M
2025-09-18 80.32 81.14 79.72 80.98 0.0M
2025-09-17 79.55 80.00 79.19 80.00 0.0M
2025-09-16 79.84 80.25 78.91 79.59 0.0M
2025-09-15 80.07 80.60 79.50 79.58 0.0M
2025-09-12 80.24 81.30 80.07 80.36 0.0M
2025-09-11 78.80 80.10 78.73 80.10 0.0M
2025-09-10 80.50 80.50 78.48 78.99 0.0M
2025-09-09 79.12 80.28 78.22 80.28 0.0M
2025-09-08 79.31 79.61 77.87 78.77 0.0M
2025-09-05 79.88 79.90 79.01 79.25 0.0M
2025-09-04 79.33 80.59 78.84 80.00 0.0M
2025-09-03 80.21 80.72 78.39 78.90 0.0M
2025-09-02 79.51 80.50 78.58 80.00 0.0M
2025-09-01 79.27 80.24 79.19 79.49 0.0M
2025-08-29 78.87 79.31 78.51 79.18 0.0M
2025-08-28 78.84 79.57 78.30 78.71 0.0M
2025-08-27 79.23 79.87 78.33 79.10 0.0M
2025-08-26 78.34 79.73 78.34 78.99 0.0M
2025-08-25 79.04 79.59 78.35 79.25 0.0M
2025-08-22 78.72 79.65 78.01 79.15 0.0M
2025-08-21 79.97 80.01 78.50 78.50 0.0M
2025-08-20 76.89 80.70 76.89 80.12 0.0M
2025-08-19 80.24 86.11 75.10 77.25 0.0M
2025-08-18 79.65 79.92 79.25 79.50 0.0M
2025-08-15 78.88 79.50 78.31 79.50 0.0M
2025-08-14 79.39 79.77 78.79 79.04 0.0M
2025-08-13 78.69 79.35 78.36 79.32 0.0M
2025-08-12 79.75 80.04 78.39 78.60 0.0M
2025-08-11 79.78 80.33 79.40 80.03 0.0M
2025-08-08 78.62 79.68 78.15 79.68 0.0M
2025-08-07 76.59 78.58 76.51 78.58 0.0M
2025-08-06 77.59 77.74 76.49 76.49 0.0M
2025-08-05 77.62 78.00 77.37 77.47 0.0M
2025-08-04 77.34 77.68 76.89 77.11 0.0M
2025-08-01 78.81 79.03 76.63 77.19 0.0M
2025-07-31 80.69 80.69 78.50 79.00 0.0M
2025-07-30 80.23 80.63 79.76 80.25 0.0M
2025-07-29 79.63 80.25 79.33 79.91 0.0M
2025-07-28 79.38 79.87 79.32 79.43 0.0M
2025-07-25 78.51 79.15 78.18 79.15 0.0M
2025-07-24 78.33 78.48 77.89 78.48 0.0M
2025-07-23 78.47 79.00 77.10 78.12 0.0M
2025-07-22 76.85 78.00 76.21 78.00 0.0M
2025-07-21 77.11 77.37 76.64 76.90 0.0M
2025-07-18 77.07 77.50 76.43 77.05 0.0M
2025-07-17 77.76 77.76 76.61 77.10 0.0M
2025-07-16 76.78 77.40 76.10 77.18 0.0M
2025-07-15 77.15 77.39 76.47 77.01 0.0M
2025-07-14 76.93 77.10 76.50 76.86 0.0M
2025-07-11 78.63 79.07 76.21 76.96 0.0M
2025-07-10 76.15 77.32 75.32 76.65 0.0M
2025-07-09 75.66 76.00 75.08 76.00 0.0M
2025-07-08 75.12 76.02 74.43 75.57 0.0M
2025-07-07 75.73 75.76 74.72 74.78 0.0M
2025-07-04 74.71 75.50 74.49 75.50 0.0M
2025-07-03 75.10 75.35 74.71 75.06 0.0M
2025-07-02 75.48 75.79 75.00 75.04 0.0M
2025-07-01 73.97 75.25 73.67 74.86 0.0M
2025-06-30 73.47 74.49 72.90 73.92 0.0M
2025-06-27 73.36 74.02 72.76 73.67 0.0M
2025-06-26 73.78 74.50 73.16 73.64 0.0M
2025-06-25 74.25 75.33 73.47 73.98 0.0M
2025-06-24 74.60 75.35 73.18 73.97 0.0M
2025-06-23 74.66 75.99 73.49 73.88 0.0M
2025-06-20 74.91 75.09 74.05 74.61 0.0M
2025-06-19 74.71 76.66 74.01 74.51 0.0M
2025-06-18 75.16 75.37 74.39 74.58 0.0M
2025-06-17 75.99 76.19 74.93 75.15 0.0M
2025-06-16 75.81 76.68 75.75 76.00 0.0M
2025-06-13 75.51 76.68 75.38 75.77 0.0M
2025-06-12 76.12 76.41 75.27 76.39 0.0M
2025-06-11 76.96 77.05 76.19 76.60 0.0M
2025-06-10 76.70 77.46 74.00 77.18 0.0M
2025-06-09 76.80 76.80 75.99 76.61 0.0M
2025-06-06 76.75 76.75 76.03 76.53 0.0M
2025-06-05 75.08 76.16 74.75 75.94 0.0M
2025-06-04 75.07 75.51 74.73 75.28 0.0M
2025-06-03 72.82 75.09 72.72 75.09 0.0M
2025-06-02 72.48 73.73 72.30 73.16 0.0M
2025-05-30 72.82 73.82 72.00 72.80 0.0M
2025-05-29 73.37 73.37 71.60 72.30 0.0M
2025-05-28 71.87 72.53 71.21 72.16 0.0M
2025-05-27 71.32 71.94 71.21 71.62 0.0M
2025-05-26 71.35 71.88 70.84 71.11 0.0M
2025-05-23 71.81 72.01 70.56 71.05 0.0M
2025-05-22 74.49 75.07 71.74 72.10 0.0M
2025-05-21 75.08 78.02 74.40 74.45 0.0M
2025-05-20 77.10 77.47 76.24 76.48 0.0M
2025-05-19 76.62 77.43 75.71 77.43 0.0M
2025-05-16 76.90 77.62 76.76 77.13 0.0M
2025-05-15 75.16 76.78 74.89 76.78 0.0M
2025-05-14 76.27 76.27 75.06 75.41 0.0M
2025-05-13 77.12 77.67 75.94 76.39 0.0M
2025-05-12 75.00 77.48 74.71 77.23 0.0M
2025-05-09 74.55 74.71 74.07 74.59 0.0M
2025-05-08 74.09 75.13 73.35 74.48 0.0M
2025-05-07 72.58 73.72 72.20 73.36 0.0M
2025-05-06 73.32 74.07 72.36 72.36 0.0M
2025-05-05 74.90 75.30 73.75 73.75 0.0M
2025-05-02 73.98 74.98 73.36 74.98 0.0M
2025-04-30 73.89 74.78 73.89 74.71 0.0M
2025-04-29 73.98 74.80 73.36 74.66 0.0M
2025-04-28 74.50 75.08 73.20 73.33 0.0M
2025-04-25 74.84 74.91 73.45 73.88 0.0M
2025-04-24 73.79 74.27 72.50 74.06 0.0M
2025-04-23 74.45 75.03 73.25 73.86 0.0M
2025-04-22 70.59 72.99 70.59 72.99 0.0M
2025-04-17 73.09 73.49 72.33 72.50 0.0M
2025-04-16 72.10 74.16 71.75 72.70 0.0M
2025-04-15 74.20 74.87 73.42 73.42 0.0M
2025-04-14 73.79 74.60 71.50 73.88 0.0M
2025-04-11 73.45 74.99 71.68 72.97 0.0M
2025-04-10 78.10 78.24 72.90 73.59 0.0M
2025-04-09 72.80 77.83 72.12 77.83 0.0M
2025-04-08 77.15 77.75 75.14 75.20 0.0M
2025-04-07 72.00 76.88 69.50 76.19 0.0M
2025-04-04 77.51 79.98 75.79 75.85 0.0M
2025-04-03 79.00 80.42 78.01 80.17 0.0M
2025-04-02 82.04 82.04 80.80 81.37 0.0M
2025-04-01 82.90 83.54 81.94 82.09 0.0M
2025-03-31 80.52 82.85 79.47 82.85 0.0M
2025-03-28 81.79 82.10 80.55 81.17 0.0M
2025-03-27 82.05 83.59 81.30 82.31 0.0M
2025-03-26 81.96 82.60 81.21 82.24 0.0M
2025-03-25 83.28 83.68 81.13 81.79 0.0M
2025-03-24 83.73 83.94 83.10 83.33 0.0M
2025-03-21 84.02 84.21 82.81 83.42 0.0M
2025-03-20 84.70 85.01 83.61 83.92 0.0M
2025-03-19 84.33 85.20 83.74 84.15 0.0M
2025-03-18 85.24 85.66 84.12 84.12 0.0M
2025-03-17 84.83 85.74 84.81 85.25 0.0M
2025-03-14 85.45 85.68 84.53 85.49 0.0M
2025-03-13 83.63 85.27 83.37 85.21 0.0M
2025-03-12 85.92 86.40 83.26 83.75 0.0M
2025-03-11 86.23 86.65 84.86 85.87 0.0M
2025-03-10 86.66 88.38 86.42 86.44 0.0M
2025-03-07 86.97 87.61 85.11 87.37 0.0M
2025-03-06 87.51 87.69 85.50 86.37 0.0M
2025-03-05 87.55 88.30 86.40 87.38 0.0M
2025-03-04 89.79 90.71 87.68 87.68 0.0M
2025-03-03 88.37 90.45 87.82 89.43 0.0M
2025-02-28 87.09 88.80 87.00 88.80 0.0M
2025-02-27 86.69 87.63 86.41 86.91 0.0M
2025-02-26 86.49 86.82 85.91 86.82 0.0M
2025-02-25 85.99 86.56 85.19 85.94 0.0M
2025-02-24 85.88 86.85 85.30 86.30 0.0M
2025-02-21 83.70 86.22 83.54 85.75 0.0M
2025-02-20 83.45 83.95 82.56 83.83 0.0M
2025-02-19 82.22 83.11 82.00 82.92 0.0M
2025-02-18 88.70 90.59 81.36 82.30 0.0M
2025-02-17 88.50 88.71 87.25 87.75 0.0M
2025-02-14 88.21 88.50 87.63 88.50 0.0M
2025-02-13 87.59 88.49 87.36 88.30 0.0M
2025-02-12 87.81 88.04 87.19 87.70 0.0M
2025-02-11 87.89 88.40 87.14 87.70 0.0M
2025-02-10 87.07 88.16 86.84 88.12 0.0M
2025-02-07 87.45 87.80 86.88 86.88 0.0M
2025-02-06 88.24 88.87 87.53 87.59 0.0M
2025-02-05 87.14 88.41 87.00 88.19 0.0M
2025-02-04 87.72 87.95 86.56 87.59 0.0M
2025-02-03 87.92 88.14 86.64 88.01 0.0M
2025-01-31 88.98 88.98 87.50 87.55 0.0M
2025-01-30 88.00 89.00 87.49 88.38 0.0M
2025-01-29 89.00 89.50 87.90 87.90 0.0M
2025-01-28 88.36 89.06 88.00 88.11 0.0M
2025-01-27 85.68 88.19 85.20 88.19 0.0M
2025-01-24 85.53 86.00 84.81 85.90 0.0M
2025-01-23 84.49 85.68 84.32 85.68 0.0M
2025-01-22 84.73 85.17 84.01 84.52 0.0M
2025-01-21 84.45 85.59 84.45 84.79 0.0M
2025-01-20 85.43 85.72 84.21 84.22 0.0M
2025-01-17 84.89 86.15 84.43 86.04 0.0M
2025-01-16 83.25 84.45 82.71 84.45 0.0M
2025-01-15 82.78 83.23 81.34 83.23 0.0M
2025-01-14 80.85 82.90 80.11 82.53 0.0M
2025-01-13 78.59 80.14 78.44 80.14 0.0M
2025-01-10 80.07 80.60 78.78 78.78 0.0M
2025-01-09 80.30 81.33 79.49 80.87 0.0M
2025-01-08 77.16 80.60 77.10 80.40 0.0M
2025-01-07 76.74 78.04 76.21 77.35 0.0M
2025-01-06 78.61 78.61 76.91 76.91 0.0M
2025-01-03 77.99 78.90 77.73 78.38 0.0M
2025-01-02 77.00 78.20 77.00 78.00 0.0M